Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunopta Inc (NQ: STKL )

5.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.750 5.250 5.240 959,651 +0.49(+10.32%)
Jan 28, 2022 4.630 4.780 4.499 4.750 948,204 +0.10(+2.15%)
Jan 27, 2022 4.870 4.970 4.600 4.650 796,609 -0.19(-3.93%)
Jan 26, 2022 5.050 5.147 4.802 4.840 741,030 -0.20(-3.97%)
Jan 25, 2022 5.000 5.130 4.950 5.040 846,284 -0.11(-2.14%)
Jan 24, 2022 4.970 5.200 4.860 5.150 1,116,709 +0.11(+2.18%)
Jan 21, 2022 5.210 5.240 5.030 5.040 665,558 -0.22(-4.18%)
Jan 20, 2022 5.490 5.595 5.230 5.260 691,693 -0.20(-3.66%)
Jan 19, 2022 5.310 5.515 5.160 5.460 1,285,699 +0.27(+5.20%)
Jan 18, 2022 5.890 5.890 5.050 5.190 2,112,648 -0.69(-11.73%)
Jan 14, 2022 5.880 0 -0.12(-2.00%)
Jan 13, 2022 6.090 6.170 5.920 6.000 547,232 -0.04(-0.66%)
Jan 12, 2022 6.190 6.340 6.020 6.040 790,400 -0.15(-2.42%)
Jan 11, 2022 6.300 6.400 6.090 6.190 734,602 -0.07(-1.12%)
Jan 10, 2022 6.590 6.610 6.195 6.260 532,136 -0.33(-5.01%)
Jan 07, 2022 6.640 6.780 6.400 6.590 623,067 -0.10(-1.49%)
Jan 06, 2022 6.680 6.870 6.620 6.690 366,786 -0.03(-0.45%)
Jan 05, 2022 7.220 7.220 6.660 6.720 829,483 -0.50(-6.93%)
Jan 04, 2022 7.380 7.450 7.090 7.220 664,416 -0.16(-2.17%)
Jan 03, 2022 6.960 7.410 6.935 7.380 1,096,861 +0.43(+6.19%)
Dec 31, 2021 6.840 6.980 6.830 6.950 592,002 +0.12(+1.76%)
Dec 30, 2021 6.560 6.990 6.560 6.830 717,254 +0.24(+3.64%)
Dec 29, 2021 6.808 6.825 6.590 6.590 557,053 -0.20(-2.95%)
Dec 28, 2021 6.820 6.950 6.690 6.790 1,091,125 -0.11(-1.59%)
Dec 27, 2021 6.830 6.985 6.720 6.900 639,680 +0.10(+1.47%)
Dec 23, 2021 6.840 6.890 6.690 6.800 682,661 -0.11(-1.59%)
Dec 22, 2021 6.930 7.005 6.810 6.910 973,527 +0.01(+0.14%)
Dec 21, 2021 6.720 6.960 6.610 6.900 965,221 +0.17(+2.53%)
Dec 20, 2021 6.590 6.820 6.350 6.730 1,347,856 +0.13(+1.97%)
Dec 17, 2021 6.350 6.720 6.340 6.600 905,061 +0.23(+3.61%)
Dec 16, 2021 6.310 6.445 6.200 6.370 933,042 +0.13(+2.08%)
Dec 15, 2021 6.250 6.270 5.965 6.240 704,164 +0.00(+0.00%)
Dec 14, 2021 6.220 6.350 6.150 6.240 772,343 +0.01(+0.16%)
Dec 13, 2021 6.460 6.550 6.150 6.230 731,580 -0.23(-3.56%)
Dec 10, 2021 6.560 6.688 6.275 6.460 710,493 -0.16(-2.42%)
Dec 09, 2021 6.490 6.850 6.450 6.620 1,384,749 +0.10(+1.53%)
Dec 08, 2021 6.410 6.560 6.280 6.520 747,267 +0.08(+1.24%)
Dec 07, 2021 6.260 6.460 6.260 6.440 794,419 +0.26(+4.21%)
Dec 06, 2021 5.950 6.190 5.880 6.180 1,011,059 +0.25(+4.22%)
Dec 03, 2021 6.140 6.160 5.900 5.930 1,074,865 -0.14(-2.31%)
Dec 02, 2021 5.870 5.970 5.810 6.070 715,958 +0.20(+3.41%)
Dec 01, 2021 6.070 6.219 5.835 5.870 1,243,466 -0.10(-1.68%)
Nov 30, 2021 6.000 6.090 5.860 5.970 970,563 -0.13(-2.13%)
Nov 29, 2021 6.360 6.360 6.080 6.100 843,455 -0.21(-3.33%)
Nov 26, 2021 6.260 6.330 6.090 6.310 582,072 -0.15(-2.32%)
Nov 24, 2021 6.500 6.580 6.440 6.460 522,912 -0.07(-1.07%)
Nov 23, 2021 6.560 6.670 6.485 6.530 582,937 -0.03(-0.46%)
Nov 22, 2021 6.620 6.640 6.500 6.560 641,364 -0.08(-1.20%)
Nov 19, 2021 6.600 6.815 6.560 6.640 690,895 +0.02(+0.30%)
Nov 18, 2021 6.630 6.720 6.590 6.620 1,359,179 -0.04(-0.60%)
Nov 17, 2021 6.780 6.900 6.620 6.660 607,054 -0.12(-1.77%)
Nov 16, 2021 6.820 6.980 6.650 6.780 896,268 +0.00(+0.00%)
Nov 15, 2021 7.120 7.175 6.740 6.780 1,115,637 -0.30(-4.24%)
Nov 12, 2021 6.620 7.095 6.580 7.080 1,994,690 +0.52(+7.93%)
Nov 11, 2021 6.730 6.840 6.390 6.560 2,069,846 -0.17(-2.53%)
Nov 10, 2021 7.540 6.730 2,150,515 -1.01(-13.05%)
Nov 09, 2021 7.760 7.790 7.640 7.740 604,518 +0.02(+0.26%)
Nov 08, 2021 7.670 7.790 7.570 7.720 389,291 +0.06(+0.78%)
Nov 05, 2021 7.550 7.680 7.450 7.660 507,232 +0.17(+2.27%)
Nov 04, 2021 7.830 7.848 7.375 7.490 876,243 -0.32(-4.10%)
Nov 03, 2021 7.680 7.850 7.660 7.810 370,822 +0.09(+1.17%)
Nov 02, 2021 7.800 7.800 7.420 7.720 648,650 -0.09(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.